世联行(002285)股票信息
| 股票代码 | 002285 |
| 股票名称 | 世联行 |
| 最新价/元 | 2.49 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.40 |
| 买入/元 | 2.49 |
| 卖出/元 | 2.50 |
| 昨收/元 | 2.50 |
| 今开/元 | 2.50 |
| 最高/元 | 2.52 |
| 最低/元 | 2.46 |
| 成交量/手 | 390915.00 |
| 成交额/万 | 9722.76 |
| 股净值/元 | -24.90 |
| 市净率 | 1.75 |
| 总市值/万 | 496214.43 |
| 流通值/万 | 491972.10 |
| 换手率/% | 1.98 |
| 入市日期 | 2009-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
世联行(002285)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 2.50 | 2.49 | -0.01 | -0.40 | 390915.00 | 9722.76 | 1.98 |
| 2025-07-24 | 2.45 | 2.50 | 0.03 | 1.22 | 608616.20 | 15158.07 | 3.08 |
| 2025-07-23 | 2.48 | 2.47 | 0.01 | 0.41 | 650808.04 | 16203.78 | 3.29 |
| 2025-07-22 | 2.52 | 2.46 | 0.04 | 1.65 | 671529.32 | 16598.60 | 3.40 |
| 2025-07-21 | 2.40 | 2.42 | 0.02 | 0.83 | 301937.34 | 7311.52 | 1.53 |
| 2025-07-18 | 2.41 | 2.40 | -0.01 | -0.42 | 231043.00 | 5537.26 | 1.17 |
| 2025-07-17 | 2.42 | 2.41 | -0.01 | -0.41 | 248613.58 | 5988.64 | 1.26 |
| 2025-07-16 | 2.42 | 2.42 | -0.01 | -0.41 | 278262.00 | 6754.83 | 1.41 |
| 2025-07-15 | 2.45 | 2.43 | -0.03 | -1.22 | 495856.20 | 11956.17 | 2.51 |
| 2025-07-14 | 2.52 | 2.46 | -0.07 | -2.77 | 432229.74 | 10694.64 | 2.19 |
| 2025-07-11 | 2.54 | 2.53 | 0.00 | 0.00 | 540908.28 | 13717.17 | 2.74 |
| 2025-07-10 | 2.43 | 2.53 | 0.09 | 3.69 | 765100.44 | 19153.76 | 3.87 |
| 2025-07-09 | 2.43 | 2.44 | 0.01 | 0.41 | 476488.72 | 11566.96 | 2.41 |
| 2025-07-08 | 2.37 | 2.43 | 0.04 | 1.67 | 570002.34 | 13670.19 | 2.88 |
| 2025-07-07 | 2.28 | 2.39 | 0.10 | 4.37 | 859981.64 | 20432.94 | 4.35 |
| 2025-07-04 | 2.32 | 2.29 | -0.03 | -1.29 | 313405.00 | 7222.25 | 1.59 |
| 2025-07-03 | 2.32 | 2.32 | 0.02 | 0.87 | 407676.85 | 9538.40 | 2.06 |
| 2025-07-02 | 2.29 | 2.30 | 0.02 | 0.88 | 275710.65 | 6298.03 | 1.40 |
| 2025-07-01 | 2.28 | 2.28 | 0.00 | 0.00 | 176299.80 | 4002.19 | 0.89 |
| 2025-06-30 | 2.28 | 2.28 | 0.00 | 0.00 | 233118.20 | 5322.57 | 1.18 |
| 2025-06-27 | 2.27 | 2.28 | 0.00 | 0.00 | 250621.52 | 5737.43 | 1.27 |
| 2025-06-26 | 2.28 | 2.28 | 0.00 | 0.00 | 316954.40 | 7204.29 | 1.60 |
| 2025-06-25 | 2.20 | 2.28 | 0.08 | 3.64 | 514107.82 | 11516.69 | 2.60 |
| 2025-06-24 | 2.17 | 2.20 | 0.03 | 1.38 | 237022.76 | 5217.04 | 1.20 |
| 2025-06-23 | 2.13 | 2.17 | 0.02 | 0.93 | 195673.08 | 4196.53 | 0.99 |
| 2025-06-20 | 2.17 | 2.15 | -0.01 | -0.46 | 209944.70 | 4533.71 | 1.06 |
| 2025-06-19 | 2.22 | 2.16 | -0.07 | -3.14 | 365845.40 | 7995.26 | 1.85 |
| 2025-06-18 | 2.27 | 2.23 | -0.04 | -1.76 | 211837.00 | 4744.31 | 1.07 |
| 2025-06-17 | 2.27 | 2.27 | -0.01 | -0.44 | 201638.20 | 4569.16 | 1.02 |
| 2025-06-16 | 2.24 | 2.28 | 0.06 | 2.70 | 398043.00 | 9029.90 | 2.01 |
| 2025-06-13 | 2.27 | 2.22 | -0.06 | -2.63 | 430169.61 | 9596.22 | 2.18 |
| 2025-06-12 | 2.31 | 2.28 | -0.03 | -1.30 | 278249.00 | 6344.91 | 1.41 |
| 2025-06-11 | 2.29 | 2.31 | 0.02 | 0.87 | 394260.04 | 9110.67 | 2.00 |
| 2025-06-10 | 2.30 | 2.29 | -0.02 | -0.87 | 473618.00 | 10954.28 | 2.40 |
| 2025-06-09 | 2.29 | 2.31 | 0.02 | 0.87 | 249982.41 | 5741.56 | 1.27 |
| 2025-06-06 | 2.30 | 2.29 | -0.02 | -0.87 | 259095.00 | 5925.55 | 1.31 |
| 2025-06-05 | 2.30 | 2.31 | 0.01 | 0.44 | 409520.80 | 9422.24 | 2.07 |
| 2025-06-04 | 2.26 | 2.30 | 0.06 | 2.68 | 345973.16 | 7882.81 | 1.75 |
| 2025-06-03 | 2.24 | 2.24 | -0.02 | -0.89 | 200355.41 | 4517.83 | 1.01 |
| 2025-05-30 | 2.27 | 2.26 | -0.01 | -0.44 | 299794.35 | 6791.48 | 1.52 |
| 2025-05-29 | 2.24 | 2.27 | 0.04 | 1.79 | 349810.99 | 7927.93 | 1.77 |
| 2025-05-28 | 2.27 | 2.23 | -0.02 | -0.89 | 213345.80 | 4790.69 | 1.08 |
| 2025-05-27 | 2.24 | 2.25 | 0.01 | 0.45 | 201107.25 | 4521.32 | 1.02 |
| 2025-05-26 | 2.22 | 2.24 | 0.02 | 0.90 | 174564.24 | 3897.06 | 0.88 |
| 2025-05-23 | 2.28 | 2.22 | -0.06 | -2.63 | 353030.24 | 7945.77 | 1.79 |
| 2025-05-22 | 2.33 | 2.28 | -0.06 | -2.56 | 334416.16 | 7701.33 | 1.69 |
| 2025-05-21 | 2.34 | 2.34 | -0.01 | -0.43 | 320463.00 | 7474.93 | 1.62 |
| 2025-05-20 | 2.35 | 2.35 | 0.00 | 0.00 | 303200.77 | 7078.80 | 1.53 |
| 2025-05-19 | 2.28 | 2.35 | 0.07 | 3.07 | 578853.84 | 13499.31 | 2.93 |
| 2025-05-16 | 2.30 | 2.28 | -0.02 | -0.87 | 245099.04 | 5598.57 | 1.24 |
| 2025-05-15 | 2.31 | 2.30 | -0.03 | -1.29 | 266755.44 | 6140.68 | 1.35 |
| 2025-05-14 | 2.29 | 2.33 | 0.03 | 1.30 | 420636.20 | 9680.22 | 2.13 |
| 2025-05-13 | 2.33 | 2.30 | 0.00 | 0.00 | 355989.77 | 8188.52 | 1.80 |
| 2025-05-12 | 2.29 | 2.30 | 0.02 | 0.88 | 345433.76 | 7885.98 | 1.75 |
| 2025-05-09 | 2.34 | 2.28 | -0.05 | -2.15 | 432255.76 | 9940.92 | 2.19 |
| 2025-05-08 | 2.36 | 2.33 | -0.03 | -1.27 | 801825.20 | 18804.77 | 4.06 |
| 2025-05-07 | 2.38 | 2.36 | 0.08 | 3.51 | 1383390.24 | 33658.27 | 7.00 |
| 2025-05-06 | 2.25 | 2.28 | 0.05 | 2.24 | 363376.40 | 8229.79 | 1.84 |
| 2025-04-30 | 2.24 | 2.23 | 0.00 | 0.00 | 471830.20 | 10619.88 | 2.39 |
| 2025-04-29 | 2.20 | 2.23 | -0.03 | -1.33 | 715182.20 | 15911.13 | 3.62 |
| 2025-04-28 | 2.45 | 2.26 | -0.25 | -9.96 | 1136598.00 | 26454.76 | 5.75 |
| 2025-04-25 | 2.35 | 2.51 | 0.14 | 5.91 | 1792187.40 | 45586.05 | 9.07 |
| 2025-04-24 | 2.33 | 2.37 | 0.04 | 1.72 | 850332.99 | 20250.39 | 4.30 |
| 2025-04-23 | 2.37 | 2.33 | -0.05 | -2.10 | 370508.00 | 8737.73 | 1.88 |
| 2025-04-22 | 2.37 | 2.38 | 0.01 | 0.42 | 559890.44 | 13360.59 | 2.83 |
| 2025-04-21 | 2.33 | 2.37 | -0.02 | -0.84 | 550361.24 | 12942.20 | 2.79 |
| 2025-04-18 | 2.24 | 2.39 | 0.15 | 6.70 | 736342.21 | 16956.30 | 3.73 |
| 2025-04-17 | 2.20 | 2.24 | 0.03 | 1.36 | 532624.82 | 12080.03 | 2.70 |
| 2025-04-16 | 2.26 | 2.21 | -0.05 | -2.21 | 364778.00 | 8172.00 | 1.85 |
| 2025-04-15 | 2.30 | 2.26 | -0.03 | -1.31 | 225289.00 | 5091.70 | 1.14 |
| 2025-04-14 | 2.28 | 2.29 | 0.02 | 0.88 | 279082.04 | 6416.07 | 1.41 |
| 2025-04-11 | 2.31 | 2.27 | -0.04 | -1.73 | 313320.00 | 7132.11 | 1.59 |
| 2025-04-10 | 2.21 | 2.31 | 0.07 | 3.13 | 638065.29 | 14639.18 | 3.23 |
| 2025-04-09 | 2.05 | 2.24 | 0.13 | 6.16 | 979503.08 | 21391.69 | 4.96 |
| 2025-04-08 | 2.13 | 2.11 | -0.03 | -1.40 | 513228.40 | 10852.34 | 2.60 |
| 2025-04-07 | 2.29 | 2.14 | -0.24 | -10.08 | 344962.00 | 7494.29 | 1.75 |
| 2025-04-03 | 2.31 | 2.38 | 0.05 | 2.15 | 362139.00 | 8569.34 | 1.83 |
| 2025-04-02 | 2.36 | 2.33 | -0.01 | -0.43 | 128236.60 | 2997.97 | 0.65 |
| 2025-04-01 | 2.31 | 2.34 | 0.02 | 0.86 | 169648.00 | 3969.45 | 0.86 |
| 2025-03-31 | 2.35 | 2.32 | -0.06 | -2.52 | 219684.00 | 5117.26 | 1.11 |
| 2025-03-28 | 2.39 | 2.38 | 0.01 | 0.42 | 175766.64 | 4157.75 | 0.89 |
| 2025-03-27 | 2.38 | 2.37 | -0.03 | -1.25 | 186904.00 | 4435.73 | 0.95 |
| 2025-03-26 | 2.36 | 2.40 | 0.03 | 1.27 | 199012.99 | 4770.82 | 1.01 |
| 2025-03-25 | 2.37 | 2.37 | -0.01 | -0.42 | 205685.99 | 4856.33 | 1.04 |
| 2025-03-24 | 2.48 | 2.38 | -0.09 | -3.64 | 380121.53 | 9076.49 | 1.92 |
| 2025-03-21 | 2.49 | 2.47 | -0.03 | -1.20 | 258493.24 | 6415.81 | 1.31 |
| 2025-03-20 | 2.51 | 2.50 | -0.01 | -0.40 | 236083.23 | 5946.19 | 1.20 |
| 2025-03-19 | 2.56 | 2.51 | -0.05 | -1.95 | 269052.20 | 6786.55 | 1.36 |
| 2025-03-18 | 2.59 | 2.56 | -0.02 | -0.78 | 352545.80 | 9003.87 | 1.78 |
| 2025-03-17 | 2.57 | 2.58 | 0.04 | 1.58 | 522815.40 | 13598.21 | 2.65 |
| 2025-03-14 | 2.47 | 2.54 | 0.07 | 2.83 | 538942.39 | 13641.49 | 2.73 |
| 2025-03-13 | 2.52 | 2.47 | -0.05 | -1.98 | 290510.15 | 7192.82 | 1.47 |
| 2025-03-12 | 2.52 | 2.52 | -0.01 | -0.40 | 265104.90 | 6691.88 | 1.34 |
| 2025-03-11 | 2.50 | 2.53 | 0.00 | 0.00 | 355402.22 | 8855.39 | 1.80 |
| 2025-03-10 | 2.57 | 2.53 | -0.04 | -1.56 | 339886.71 | 8655.89 | 1.72 |
| 2025-03-07 | 2.64 | 2.57 | -0.11 | -4.10 | 611219.51 | 15765.65 | 3.09 |
| 2025-03-06 | 2.65 | 2.68 | 0.06 | 2.29 | 585611.29 | 15519.86 | 2.96 |
| 2025-03-05 | 2.69 | 2.62 | -0.08 | -2.96 | 528739.85 | 13812.84 | 2.68 |
| 2025-03-04 | 2.71 | 2.70 | -0.03 | -1.10 | 554807.79 | 14871.50 | 2.81 |
| 2025-03-03 | 2.67 | 2.73 | 0.07 | 2.63 | 897749.34 | 24609.24 | 4.54 |
日K线
周K线
月K线
